|
1 Date,Adj Close |
|
2 1998-01-02,4.958333 |
|
3 1998-01-05,4.750000 |
|
4 1998-01-06,4.838542 |
|
5 1998-01-07,4.781250 |
|
6 1998-01-08,4.614583 |
|
7 1998-01-09,4.260417 |
|
8 1998-01-12,4.302083 |
|
9 1998-01-13,4.645833 |
|
10 1998-01-14,4.875000 |
|
11 1998-01-15,4.953125 |
|
12 1998-01-16,4.791667 |
|
13 1998-01-20,4.953125 |
|
14 1998-01-21,5.072917 |
|
15 1998-01-22,5.135417 |
|
16 1998-01-23,4.937500 |
|
17 1998-01-26,4.812500 |
|
18 1998-01-27,4.750000 |
|
19 1998-01-28,4.770833 |
|
20 1998-01-29,4.958333 |
|
21 1998-01-30,4.916667 |
|
22 1999-01-04,59.156250 |
|
23 1999-01-05,62.250000 |
|
24 1999-01-06,69.000000 |
|
25 1999-01-07,79.437500 |
|
26 1999-01-08,80.125000 |
|
27 1999-01-11,92.312500 |
|
28 1999-01-12,81.687500 |
|
29 1999-01-13,74.000000 |
|
30 1999-01-14,69.000000 |
|
31 1999-01-15,70.187500 |
|
32 1999-01-19,69.906250 |
|
33 1999-01-20,56.500000 |
|
34 1999-01-21,53.000000 |
|
35 1999-01-22,61.500000 |
|
36 1999-01-25,56.187500 |
|
37 1999-01-26,57.546848 |
|
38 1999-01-27,62.812500 |
|
39 1999-01-28,61.437500 |
|
40 1999-01-29,58.468750 |
|
41 2000-01-03,89.375000 |
|
42 2000-01-04,81.937500 |
|
43 2000-01-05,69.750000 |
|
44 2000-01-06,65.562500 |
|
45 2000-01-07,69.562500 |
|
46 2000-01-10,69.187500 |
|
47 2000-01-11,66.750000 |
|
48 2000-01-12,63.562500 |
|
49 2000-01-13,65.937500 |
|
50 2000-01-14,64.250000 |
|
51 2000-01-18,64.125000 |
|
52 2000-01-19,66.812500 |
|
53 2000-01-20,64.750000 |
|
54 2000-01-21,62.062500 |
|
55 2000-01-24,70.125000 |
|
56 2000-01-25,69.250000 |
|
57 2000-01-26,64.812500 |
|
58 2000-01-27,66.937500 |
|
59 2000-01-28,61.687500 |
|
60 2000-01-31,64.562500 |
|
61 2001-01-02,13.875000 |
|
62 2001-01-03,17.562500 |
|
63 2001-01-04,15.500000 |
|
64 2001-01-05,14.562500 |
|
65 2001-01-08,14.937500 |
|
66 2001-01-09,16.375000 |
|
67 2001-01-10,16.500000 |
|
68 2001-01-11,17.000000 |
|
69 2001-01-12,17.687500 |
|
70 2001-01-16,18.062500 |
|
71 2001-01-17,18.375000 |
|
72 2001-01-18,19.500000 |
|
73 2001-01-19,19.937500 |
|
74 2001-01-22,18.500000 |
|
75 2001-01-23,18.953100 |
|
76 2001-01-24,21.875000 |
|
77 2001-01-25,19.000000 |
|
78 2001-01-26,19.500000 |
|
79 2001-01-29,20.125000 |
|
80 2001-01-30,18.937500 |
|
81 2001-01-31,17.312500 |
|
82 2002-01-02,10.960000 |
|
83 2002-01-03,11.900000 |
|
84 2002-01-04,12.250000 |
|
85 2002-01-07,12.340000 |
|
86 2002-01-08,11.850000 |
|
87 2002-01-09,11.530000 |
|
88 2002-01-10,11.040000 |
|
89 2002-01-11,11.030000 |
|
90 2002-01-14,10.110000 |
|
91 2002-01-15,10.290000 |
|
92 2002-01-16,9.130000 |
|
93 2002-01-17,9.740000 |
|
94 2002-01-18,10.160000 |
|
95 2002-01-22,12.600000 |
|
96 2002-01-23,12.470000 |
|
97 2002-01-24,14.010000 |
|
98 2002-01-25,14.440000 |
|
99 2002-01-28,15.500000 |
|
100 2002-01-29,14.220000 |
|
101 2002-01-30,13.900000 |
|
102 2002-01-31,14.190000 |
|
103 2003-01-02,19.570000 |
|
104 2003-01-03,20.520000 |
|
105 2003-01-06,20.700001 |
|
106 2003-01-07,21.549999 |
|
107 2003-01-08,21.020000 |
|
108 2003-01-09,21.450001 |
|
109 2003-01-10,21.320000 |
|
110 2003-01-13,22.040001 |
|
111 2003-01-14,22.740000 |
|
112 2003-01-15,22.270000 |
|
113 2003-01-16,21.799999 |
|
114 2003-01-17,21.400000 |
|
115 2003-01-21,21.080000 |
|
116 2003-01-22,21.170000 |
|
117 2003-01-23,21.790001 |
|
118 2003-01-24,22.110001 |
|
119 2003-01-27,21.780001 |
|
120 2003-01-28,21.620001 |
|
121 2003-01-29,22.080000 |
|
122 2003-01-30,21.820000 |
|
123 2003-01-31,21.850000 |
|
124 2004-01-02,51.900002 |
|
125 2004-01-05,53.270000 |
|
126 2004-01-06,53.029999 |
|
127 2004-01-07,51.900002 |
|
128 2004-01-08,50.240002 |
|
129 2004-01-09,51.590000 |
|
130 2004-01-12,52.950001 |
|
131 2004-01-13,54.910000 |
|
132 2004-01-14,55.799999 |
|
133 2004-01-15,56.180000 |
|
134 2004-01-16,55.720001 |
|
135 2004-01-20,56.610001 |
|
136 2004-01-21,56.200001 |
|
137 2004-01-22,57.180000 |
|
138 2004-01-23,57.110001 |
|
139 2004-01-26,57.029999 |
|
140 2004-01-27,55.740002 |
|
141 2004-01-28,51.959999 |
|
142 2004-01-29,49.220001 |
|
143 2004-01-30,50.400002 |
|
144 2005-01-03,44.520000 |
|
145 2005-01-04,42.139999 |
|
146 2005-01-05,41.770000 |
|
147 2005-01-06,41.049999 |
|
148 2005-01-07,42.320000 |
|
149 2005-01-10,41.840000 |
|
150 2005-01-11,41.639999 |
|
151 2005-01-12,42.299999 |
|
152 2005-01-13,42.599998 |
|
153 2005-01-14,44.549999 |
|
154 2005-01-18,44.580002 |
|
155 2005-01-19,43.959999 |
|
156 2005-01-20,42.360001 |
|
157 2005-01-21,41.160000 |
|
158 2005-01-24,40.380001 |
|
159 2005-01-25,40.939999 |
|
160 2005-01-26,41.340000 |
|
161 2005-01-27,42.310001 |
|
162 2005-01-28,42.220001 |
|
163 2005-01-31,43.220001 |
|
164 2006-01-03,47.580002 |
|
165 2006-01-04,47.250000 |
|
166 2006-01-05,47.650002 |
|
167 2006-01-06,47.869999 |
|
168 2006-01-09,47.080002 |
|
169 2006-01-10,45.650002 |
|
170 2006-01-11,44.930000 |
|
171 2006-01-12,44.360001 |
|
172 2006-01-13,44.400002 |
|
173 2006-01-17,44.000000 |
|
174 2006-01-18,44.320000 |
|
175 2006-01-19,44.450001 |
|
176 2006-01-20,43.919998 |
|
177 2006-01-23,43.730000 |
|
178 2006-01-24,44.020000 |
|
179 2006-01-25,43.599998 |
|
180 2006-01-26,44.680000 |
|
181 2006-01-27,45.220001 |
|
182 2006-01-30,44.959999 |
|
183 2006-01-31,44.820000 |
|
184 2007-01-03,38.700001 |
|
185 2007-01-04,38.900002 |
|
186 2007-01-05,38.369999 |
|
187 2007-01-08,37.500000 |
|
188 2007-01-09,37.779999 |
|
189 2007-01-10,37.150002 |
|
190 2007-01-11,37.400002 |
|
191 2007-01-12,38.200001 |
|
192 2007-01-16,38.660000 |
|
193 2007-01-17,37.880001 |
|
194 2007-01-18,36.980000 |
|
195 2007-01-19,37.020000 |
|
196 2007-01-22,36.950001 |
|
197 2007-01-23,36.430000 |
|
198 2007-01-24,37.259998 |
|
199 2007-01-25,37.080002 |
|
200 2007-01-26,36.849998 |
|
201 2007-01-29,37.430000 |
|
202 2007-01-30,37.049999 |
|
203 2007-01-31,37.669998 |
|
204 2008-01-02,96.250000 |
|
205 2008-01-03,95.209999 |
|
206 2008-01-04,88.790001 |
|
207 2008-01-07,88.820000 |
|
208 2008-01-08,87.879997 |
|
209 2008-01-09,85.220001 |
|
210 2008-01-10,84.260002 |
|
211 2008-01-11,81.080002 |
|
212 2008-01-14,82.870003 |
|
213 2008-01-15,80.239998 |
|
214 2008-01-16,80.349998 |
|
215 2008-01-17,80.120003 |
|
216 2008-01-18,79.760002 |
|
217 2008-01-22,78.480003 |
|
218 2008-01-23,73.970001 |
|
219 2008-01-24,77.669998 |
|
220 2008-01-25,77.599998 |
|
221 2008-01-28,75.820000 |
|
222 2008-01-29,73.949997 |
|
223 2008-01-30,74.209999 |
|
224 2008-01-31,77.699997 |
|
225 2009-01-02,54.360001 |
|
226 2009-01-05,54.060001 |
|
227 2009-01-06,57.360001 |
|
228 2009-01-07,56.200001 |
|
229 2009-01-08,57.160000 |
|
230 2009-01-09,55.509998 |
|
231 2009-01-12,51.919998 |
|
232 2009-01-13,51.450001 |
|
233 2009-01-14,48.490002 |
|
234 2009-01-15,51.439999 |
|
235 2009-01-16,51.590000 |
|
236 2009-01-20,48.439999 |
|
237 2009-01-21,50.540001 |
|
238 2009-01-22,49.939999 |
|
239 2009-01-23,50.630001 |
|
240 2009-01-26,49.630001 |
|
241 2009-01-27,48.439999 |
|
242 2009-01-28,50.360001 |
|
243 2009-01-29,50.000000 |
|
244 2009-01-30,58.820000 |
|
245 2010-01-04,133.899994 |
|
246 2010-01-05,134.690002 |
|
247 2010-01-06,132.250000 |
|
248 2010-01-07,130.000000 |
|
249 2010-01-08,133.520004 |
|
250 2010-01-11,130.309998 |
|
251 2010-01-12,127.349998 |
|
252 2010-01-13,129.110001 |
|
253 2010-01-14,127.349998 |
|
254 2010-01-15,127.139999 |
|
255 2010-01-19,127.610001 |
|
256 2010-01-20,125.779999 |
|
257 2010-01-21,126.620003 |
|
258 2010-01-22,121.430000 |
|
259 2010-01-25,120.309998 |
|
260 2010-01-26,119.480003 |
|
261 2010-01-27,122.750000 |
|
262 2010-01-28,126.029999 |
|
263 2010-01-29,125.410004 |
|
264 2011-01-03,184.220001 |
|
265 2011-01-04,185.009995 |
|
266 2011-01-05,187.419998 |
|
267 2011-01-06,185.860001 |
|
268 2011-01-07,185.490005 |
|
269 2011-01-10,184.679993 |
|
270 2011-01-11,184.339996 |
|
271 2011-01-12,184.080002 |
|
272 2011-01-13,185.529999 |
|
273 2011-01-14,188.750000 |
|
274 2011-01-18,191.250000 |
|
275 2011-01-19,186.869995 |
|
276 2011-01-20,181.960007 |
|
277 2011-01-21,177.419998 |
|
278 2011-01-24,176.850006 |
|
279 2011-01-25,176.699997 |
|
280 2011-01-26,175.389999 |
|
281 2011-01-27,184.449997 |
|
282 2011-01-28,171.139999 |
|
283 2011-01-31,169.639999 |
|
284 2012-01-03,179.029999 |
|
285 2012-01-04,177.509995 |
|
286 2012-01-05,177.610001 |
|
287 2012-01-06,182.610001 |
|
288 2012-01-09,178.559998 |
|
289 2012-01-10,179.339996 |
|
290 2012-01-11,178.899994 |
|
291 2012-01-12,175.929993 |
|
292 2012-01-13,178.419998 |
|
293 2012-01-17,181.660004 |
|
294 2012-01-18,189.440002 |
|
295 2012-01-19,194.449997 |
|
296 2012-01-20,190.929993 |
|
297 2012-01-23,186.089996 |
|
298 2012-01-24,187.000000 |
|
299 2012-01-25,187.800003 |
|
300 2012-01-26,193.320007 |
|
301 2012-01-27,195.369995 |
|
302 2012-01-30,192.149994 |
|
303 2012-01-31,194.440002 |
|
304 2013-01-02,257.309998 |
|
305 2013-01-03,258.480011 |
|
306 2013-01-04,259.149994 |
|
307 2013-01-07,268.459991 |
|
308 2013-01-08,266.380005 |
|
309 2013-01-09,266.350006 |
|
310 2013-01-10,265.339996 |
|
311 2013-01-11,267.940002 |
|
312 2013-01-14,272.730011 |
|
313 2013-01-15,271.899994 |
|
314 2013-01-16,268.929993 |
|
315 2013-01-17,270.480011 |
|
316 2013-01-18,272.119995 |
|
317 2013-01-22,270.190002 |
|
318 2013-01-23,268.109985 |
|
319 2013-01-24,273.459991 |
|
320 2013-01-25,283.989990 |
|
321 2013-01-28,276.040009 |
|
322 2013-01-29,260.350006 |
|
323 2013-01-30,272.760010 |
|
324 2013-01-31,265.500000 |
|
325 2014-01-02,397.970001 |
|
326 2014-01-03,396.440002 |
|
327 2014-01-06,393.630005 |
|
328 2014-01-07,398.029999 |
|
329 2014-01-08,401.920013 |
|
330 2014-01-09,401.010010 |
|
331 2014-01-10,397.660004 |
|
332 2014-01-13,390.980011 |
|
333 2014-01-14,397.540009 |
|
334 2014-01-15,395.869995 |
|
335 2014-01-16,395.799988 |
|
336 2014-01-17,399.609985 |
|
337 2014-01-21,407.049988 |
|
338 2014-01-22,404.540009 |
|
339 2014-01-23,399.869995 |
|
340 2014-01-24,387.600006 |
|
341 2014-01-27,386.279999 |
|
342 2014-01-28,394.429993 |
|
343 2014-01-29,384.200012 |
|
344 2014-01-30,403.010010 |
|
345 2014-01-31,358.690002 |
|
346 2015-01-02,308.519989 |
|
347 2015-01-05,302.190002 |
|
348 2015-01-06,295.290009 |
|
349 2015-01-07,298.420013 |
|
350 2015-01-08,300.459991 |
|
351 2015-01-09,296.929993 |
|
352 2015-01-12,291.410004 |
|
353 2015-01-13,294.739990 |
|
354 2015-01-14,293.269989 |
|
355 2015-01-15,286.950012 |
|
356 2015-01-16,290.739990 |
|
357 2015-01-20,289.440002 |
|
358 2015-01-21,297.250000 |
|
359 2015-01-22,310.320007 |
|
360 2015-01-23,312.390015 |
|
361 2015-01-26,309.660004 |
|
362 2015-01-27,306.750000 |
|
363 2015-01-28,303.910004 |
|
364 2015-01-29,311.779999 |
|
365 2015-01-30,354.529999 |
|
366 2016-01-04,636.989990 |
|
367 2016-01-05,633.789978 |
|
368 2016-01-06,632.650024 |
|
369 2016-01-07,607.940002 |
|
370 2016-01-08,607.049988 |
|
371 2016-01-11,617.739990 |
|
372 2016-01-12,617.890015 |
|
373 2016-01-13,581.809998 |
|
374 2016-01-14,593.000000 |
|
375 2016-01-15,570.179993 |
|
376 2016-01-19,574.479980 |
|
377 2016-01-20,571.770020 |
|
378 2016-01-21,575.020020 |
|
379 2016-01-22,596.380005 |
|
380 2016-01-25,596.530029 |
|
381 2016-01-26,601.250000 |
|
382 2016-01-27,583.349976 |
|
383 2016-01-28,635.349976 |
|
384 2016-01-29,587.000000 |
|
385 2017-01-03,753.669983 |
|
386 2017-01-04,757.179993 |
|
387 2017-01-05,780.450012 |
|
388 2017-01-06,795.989990 |
|
389 2017-01-09,796.919983 |
|
390 2017-01-10,795.900024 |
|
391 2017-01-11,799.020020 |
|
392 2017-01-12,813.640015 |
|
393 2017-01-13,817.140015 |
|
394 2017-01-17,809.719971 |
|
395 2017-01-18,807.479980 |
|
396 2017-01-19,809.039978 |
|
397 2017-01-20,808.330017 |
|
398 2017-01-23,817.880005 |
|
399 2017-01-24,822.440002 |
|
400 2017-01-25,836.520020 |
|
401 2017-01-26,839.150024 |
|
402 2017-01-27,835.770020 |
|
403 2017-01-30,830.380005 |
|
404 2017-01-31,823.479980 |
|
405 2018-01-02,1189.010010 |
|
406 2018-01-03,1204.199951 |
|
407 2018-01-04,1209.589966 |
|
408 2018-01-05,1229.140015 |
|
409 2018-01-08,1246.869995 |
|
410 2018-01-09,1252.699951 |
|
411 2018-01-10,1254.329956 |
|
412 2018-01-11,1276.680054 |
|
413 2018-01-12,1305.199951 |
|
414 2018-01-16,1304.859985 |
|
415 2018-01-17,1295.000000 |
|
416 2018-01-18,1293.319946 |
|
417 2018-01-19,1294.579956 |
|
418 2018-01-22,1327.310059 |
|
419 2018-01-23,1362.540039 |
|
420 2018-01-24,1357.510010 |
|
421 2018-01-25,1377.949951 |
|
422 2018-01-26,1402.050049 |
|
423 2018-01-29,1417.680054 |
|
424 2018-01-30,1437.819946 |
|
425 2018-01-31,1450.890015 |